Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hailiang Edu Grp ADR (NQ: HLG )

14.30 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.520 8.800 8.520 8.800 1,930 +0.00(+0.00%)
Jul 28, 2016 8.800 8.800 8.800 8.800 400 -0.20(-2.22%)
Jul 27, 2016 9.000 9.010 8.500 9.000 4,100 +0.04(+0.45%)
Jul 26, 2016 9.000 9.000 8.960 8.960 4,300 +0.01(+0.11%)
Jul 25, 2016 8.800 8.950 8.750 8.950 8,154 +0.25(+2.87%)
Jul 22, 2016 8.550 8.700 8.550 8.700 3,520 +0.10(+1.16%)
Jul 21, 2016 8.499 8.600 8.415 8.600 3,210 +0.10(+1.18%)
Jul 20, 2016 8.330 8.500 8.100 8.500 1,430 -0.09(-1.05%)
Jul 19, 2016 8.500 8.590 8.280 8.590 2,200 +0.07(+0.82%)
Jul 15, 2016 8.600 8.520 8.520 8.520 100 -0.18(-2.07%)
Jul 14, 2016 8.500 8.700 8.500 8.700 500 +0.20(+2.35%)
Jul 13, 2016 8.450 8.500 8.450 8.500 2,200 +0.05(+0.59%)
Jul 12, 2016 8.150 8.470 8.150 8.450 5,706 -0.05(-0.59%)
Jul 11, 2016 8.560 8.560 8.200 8.500 4,150 +0.15(+1.80%)
Jul 08, 2016 8.600 8.600 8.350 8.350 2,051 -0.20(-2.34%)
Jul 07, 2016 8.350 8.600 8.350 8.550 2,350 -0.25(-2.84%)
Jul 01, 2016 8.800 8.800 8.800 8.800 700 +0.20(+2.33%)
Jun 30, 2016 8.600 8.600 8.600 8.600 1,005 +0.20(+2.38%)
Jun 28, 2016 8.300 8.400 8.400 8.400 200 -0.20(-2.33%)
Jun 27, 2016 8.700 8.700 8.600 8.600 1,916 +0.10(+1.18%)
Jun 24, 2016 8.100 8.660 8.100 8.500 6,716 +0.00(+0.00%)
Jun 22, 2016 8.200 8.500 8.500 8.500 48 +0.31(+3.79%)
Jun 20, 2016 8.000 8.190 8.190 8.190 5,000 +0.55(+7.23%)
Jun 14, 2016 7.500 7.638 7.638 7.638 400 +0.16(+2.11%)
Jun 13, 2016 7.500 8.000 7.480 7.480 2,700 -0.52(-6.50%)
May 31, 2016 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
May 26, 2016 8.000 8.000 8.000 8.000 600 -1.37(-14.62%)
May 25, 2016 8.600 9.460 8.600 9.370 2,100 +1.07(+12.89%)
May 20, 2016 8.300 8.300 8.300 8.300 500 +0.33(+4.14%)
May 18, 2016 7.700 7.970 7.970 7.970 1,800 -0.53(-6.23%)
May 16, 2016 8.600 8.500 8.500 8.500 3 +0.63(+8.00%)
May 13, 2016 8.000 8.000 7.720 7.870 815 -0.20(-2.48%)
May 12, 2016 8.170 8.170 8.070 8.070 600 -0.96(-10.63%)
May 09, 2016 9.030 9.030 9.030 9.030 100 +0.23(+2.61%)
May 05, 2016 8.800 8.800 8.800 8.800 1,400 +0.20(+2.33%)
May 04, 2016 8.390 8.850 8.370 8.600 4,680 -0.20(-2.27%)
May 03, 2016 8.100 9.030 8.100 8.800 14,504 +0.80(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.